EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
8.94
-0.95 (-9.61%)
At close: Oct 2, 2026, 4:00 PM EDT
8.92
-0.02 (-0.22%)
After-hours: Oct 2, 2026, 7:30 PM EDT
EverCommerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.88 | 9.88 | 8.92 | 8.94 | 8.94 | -9.61% | 144,366 |
| Oct 1, 2026 | 8.75 | 10.07 | 8.75 | 9.89 | 9.89 | 14.20% | 277,111 |
| Sep 30, 2026 | 8.13 | 8.81 | 8.06 | 8.66 | 8.66 | 8.11% | 168,553 |
| Sep 29, 2026 | 8.07 | 8.20 | 7.83 | 8.01 | 8.01 | 0.50% | 106,630 |
| Sep 28, 2026 | 8.08 | 8.11 | 7.46 | 7.97 | 7.97 | -1.36% | 130,115 |
| Sep 25, 2026 | 8.39 | 8.49 | 8.02 | 8.08 | 8.08 | -2.88% | 117,803 |
| Sep 24, 2026 | 8.30 | 8.46 | 8.17 | 8.32 | 8.32 | - | 153,035 |
| Sep 23, 2026 | 8.07 | 8.48 | 7.99 | 8.32 | 8.32 | 3.23% | 162,293 |
| Sep 22, 2026 | 8.29 | 8.31 | 7.57 | 8.06 | 8.06 | -2.30% | 174,733 |
| Sep 21, 2026 | 7.76 | 8.40 | 7.63 | 8.25 | 8.25 | 6.18% | 186,556 |
| Sep 18, 2026 | 7.71 | 7.99 | 7.54 | 7.77 | 7.77 | 1.17% | 290,494 |
| Sep 17, 2026 | 7.95 | 8.02 | 7.55 | 7.68 | 7.68 | -3.40% | 176,628 |
| Sep 16, 2026 | 7.95 | 8.02 | 7.80 | 7.95 | 7.95 | 0.89% | 161,057 |
| Sep 15, 2026 | 7.45 | 8.01 | 7.30 | 7.88 | 7.88 | 4.23% | 198,031 |
| Sep 14, 2026 | 6.56 | 7.69 | 6.56 | 7.56 | 7.56 | 19.81% | 414,599 |
| Sep 11, 2026 | 6.53 | 6.60 | 6.21 | 6.31 | 6.31 | -3.37% | 180,663 |
| Sep 10, 2026 | 6.72 | 6.90 | 6.46 | 6.53 | 6.53 | -3.40% | 134,725 |
| Sep 9, 2026 | 7.15 | 7.17 | 6.63 | 6.76 | 6.76 | -5.85% | 181,147 |
| Sep 8, 2026 | 7.91 | 7.92 | 6.94 | 7.18 | 7.18 | -9.34% | 253,243 |
| Sep 4, 2026 | 7.93 | 8.04 | 7.66 | 7.92 | 7.92 | -0.13% | 162,412 |
| Sep 3, 2026 | 8.02 | 8.17 | 7.84 | 7.93 | 7.93 | - | 105,845 |
| Sep 2, 2026 | 8.08 | 8.10 | 7.74 | 7.93 | 7.93 | -1.73% | 182,287 |
| Sep 1, 2026 | 8.77 | 8.79 | 7.93 | 8.07 | 8.07 | -9.02% | 221,206 |
| Aug 31, 2026 | 9.20 | 9.23 | 8.80 | 8.87 | 8.87 | -3.59% | 123,687 |
| Aug 28, 2026 | 9.30 | 9.40 | 9.13 | 9.20 | 9.20 | -1.50% | 110,814 |
| Aug 27, 2026 | 9.12 | 9.36 | 9.00 | 9.34 | 9.34 | 3.55% | 87,095 |
| Aug 26, 2026 | 8.90 | 9.30 | 8.73 | 9.02 | 9.02 | 0.67% | 120,662 |
| Aug 25, 2026 | 9.63 | 9.63 | 8.85 | 8.96 | 8.96 | -6.18% | 191,485 |
| Aug 24, 2026 | 9.60 | 9.71 | 9.44 | 9.55 | 9.55 | -0.93% | 82,110 |
| Aug 21, 2026 | 9.79 | 9.79 | 9.39 | 9.64 | 9.64 | -0.41% | 79,570 |
| Aug 20, 2026 | 10.00 | 10.02 | 9.61 | 9.68 | 9.68 | -4.25% | 116,098 |
| Aug 19, 2026 | 10.08 | 10.38 | 10.00 | 10.11 | 10.11 | 1.30% | 151,971 |
| Aug 18, 2026 | 10.15 | 10.23 | 9.85 | 9.98 | 9.98 | -1.77% | 112,529 |
| Aug 17, 2026 | 10.09 | 10.28 | 10.04 | 10.16 | 10.16 | -0.29% | 186,236 |
| Aug 14, 2026 | 10.11 | 10.23 | 9.92 | 10.19 | 10.19 | 0.79% | 143,053 |
| Aug 13, 2026 | 10.00 | 10.17 | 9.81 | 10.11 | 10.11 | 1.40% | 120,912 |
| Aug 12, 2026 | 10.03 | 10.14 | 9.64 | 9.97 | 9.97 | 0.50% | 150,758 |
| Aug 11, 2026 | 10.07 | 10.21 | 9.66 | 9.92 | 9.92 | -2.98% | 188,085 |
| Aug 10, 2026 | 10.75 | 11.13 | 10.11 | 10.23 | 10.23 | -6.36% | 287,982 |
| Aug 7, 2026 | 10.75 | 11.05 | 10.21 | 10.92 | 10.92 | 2.92% | 127,568 |
| Aug 6, 2026 | 10.69 | 11.40 | 9.99 | 10.61 | 10.61 | -10.46% | 181,792 |
| Aug 5, 2026 | 11.93 | 12.11 | 11.68 | 11.85 | 11.85 | -1.00% | 106,250 |
| Aug 4, 2026 | 12.00 | 12.15 | 11.53 | 11.97 | 11.97 | -0.08% | 161,113 |
| Aug 3, 2026 | 12.38 | 12.66 | 11.87 | 11.98 | 11.98 | -2.92% | 144,572 |
| Jul 31, 2026 | 11.99 | 12.34 | 11.84 | 12.34 | 12.34 | 1.65% | 111,573 |
| Jul 30, 2026 | 12.07 | 12.24 | 11.71 | 12.14 | 12.14 | 0.17% | 92,966 |
| Jul 29, 2026 | 11.97 | 12.20 | 11.80 | 12.12 | 12.12 | 1.00% | 129,635 |
| Jul 28, 2026 | 11.99 | 12.25 | 11.85 | 12.00 | 12.00 | 1.52% | 118,018 |
| Jul 27, 2026 | 11.42 | 12.00 | 11.42 | 11.82 | 11.82 | 2.25% | 111,554 |
| Jul 24, 2026 | 11.25 | 11.90 | 11.09 | 11.56 | 11.56 | 4.52% | 138,017 |